Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 19.01 | -0.18 | -0.94% | 19.15 | 19.30 | 18.89 | 30,842,768 |
| Jul 25 2024 | 19.19 | 0.03 | 0.16% | 19.15 | 19.74 | 19.10 | 52,098,403 |
| Jul 24 2024 | 19.16 | 0.95 | 5.22% | 18.92 | 19.23 | 18.76 | 61,589,172 |
| Jul 23 2024 | 18.21 | -0.32 | -1.73% | 18.57 | 18.61 | 18.14 | 70,338,858 |
| Jul 22 2024 | 18.5299 | -0.59 | -3.09% | 18.70 | 18.77 | 18.31 | 33,392,084 |
| Jul 19 2024 | 19.12 | -0.03 | -0.16% | 19.10 | 19.24 | 18.98 | 27,862,043 |
| Jul 18 2024 | 19.15 | -0.01 | -0.05% | 19.10 | 19.33 | 18.99 | 34,705,100 |
| Jul 17 2024 | 19.16 | 0.31 | 1.64% | 19.015 | 19.19 | 18.95 | 39,130,953 |
| Jul 16 2024 | 18.85 | 0.27 | 1.45% | 18.61 | 18.86 | 18.565 | 23,912,832 |
| Jul 15 2024 | 18.58 | -0.23 | -1.22% | 18.85 | 18.87 | 18.53 | 33,907,627 |
| Jul 12 2024 | 18.81 | -0.05 | -0.27% | 18.72 | 18.85 | 18.585 | 37,895,787 |
| Jul 11 2024 | 18.86 | 0.12 | 0.64% | 18.72 | 18.87 | 18.62 | 22,785,941 |
| Jul 10 2024 | 18.74 | -0.06 | -0.32% | 18.58 | 18.75 | 18.46 | 33,403,780 |
| Jul 09 2024 | 18.80 | -0.01 | -0.05% | 18.84 | 18.98 | 18.705 | 27,826,086 |
| Jul 08 2024 | 18.81 | 0.04 | 0.21% | 18.83 | 18.90 | 18.69 | 23,194,121 |
| Jul 05 2024 | 18.77 | 0.09 | 0.48% | 18.70 | 18.80 | 18.645 | 30,725,029 |
| Jul 03 2024 | 18.68 | -0.14 | -0.74% | 18.88 | 18.915 | 18.66 | 19,463,198 |
| Jul 02 2024 | 18.82 | -0.16 | -0.84% | 18.99 | 19.00 | 18.68 | 31,593,856 |
| Jul 01 2024 | 18.98 | -0.13 | -0.68% | 19.24 | 19.32 | 18.83 | 36,080,180 |
| Jun 28 2024 | 19.11 | 0.36 | 1.92% | 18.80 | 19.13 | 18.78 | 52,652,218 |
| Jun 27 2024 | 18.75 | -0.01 | -0.05% | 18.78 | 18.79 | 18.61 | 28,910,937 |
| Jun 26 2024 | 18.76 | 0.07 | 0.37% | 18.62 | 18.81 | 18.61 | 32,024,704 |
| Jun 25 2024 | 18.69 | 0.04 | 0.21% | 18.63 | 18.73 | 18.53 | 34,067,754 |
| Jun 24 2024 | 18.65 | 0.25 | 1.36% | 18.42 | 18.70 | 18.40 | 42,121,771 |
| Jun 21 2024 | 18.40 | 0.29 | 1.60% | 18.17 | 18.455 | 18.07 | 72,731,937 |
| Jun 20 2024 | 18.11 | 0.06 | 0.33% | 17.92 | 18.16 | 17.90 | 32,082,671 |
| Jun 18 2024 | 18.05 | 0.38 | 2.15% | 17.88 | 18.20 | 17.86 | 33,702,879 |
| Jun 17 2024 | 17.67 | 0.03 | 0.17% | 17.55 | 17.70 | 17.49 | 27,340,915 |
| Jun 14 2024 | 17.64 | -0.03 | -0.17% | 17.59 | 17.745 | 17.49 | 22,563,522 |
| Jun 13 2024 | 17.67 | 0.06 | 0.34% | 17.57 | 17.68 | 17.42 | 30,676,687 |
| Jun 12 2024 | 17.61 | -0.25 | -1.40% | 17.99 | 18.01 | 17.57 | 34,370,289 |
| Jun 11 2024 | 17.86 | 0.00 | 0.00% | 17.85 | 17.95 | 17.725 | 29,948,424 |
| Jun 10 2024 | 17.86 | -0.24 | -1.33% | 18.00 | 18.04 | 17.75 | 32,382,907 |
| Jun 07 2024 | 18.10 | -0.18 | -0.98% | 18.22 | 18.22 | 17.97 | 35,683,160 |
| Jun 06 2024 | 18.28 | -0.02 | -0.11% | 18.29 | 18.45 | 18.22 | 22,316,398 |
| Jun 05 2024 | 18.30 | -0.05 | -0.27% | 18.29 | 18.32 | 18.16 | 28,085,344 |
| Jun 04 2024 | 18.35 | 0.34 | 1.89% | 17.97 | 18.36 | 17.90 | 30,023,009 |
| Jun 03 2024 | 18.01 | -0.21 | -1.15% | 18.13 | 18.33 | 17.96 | 38,318,162 |
| May 31 2024 | 18.22 | 0.60 | 3.41% | 17.55 | 18.27 | 17.47 | 67,599,180 |
| May 30 2024 | 17.62 | 0.50 | 2.92% | 17.18 | 17.64 | 17.16 | 33,264,772 |
| May 29 2024 | 17.12 | -0.15 | -0.87% | 17.25 | 17.31 | 17.11 | 23,495,011 |
| May 28 2024 | 17.27 | -0.23 | -1.31% | 17.45 | 17.525 | 17.20 | 25,438,166 |
| May 24 2024 | 17.50 | 0.03 | 0.17% | 17.49 | 17.61 | 17.4201 | 24,992,591 |
| May 23 2024 | 17.47 | -0.03 | -0.17% | 17.40 | 17.51 | 17.32 | 31,613,988 |
| May 22 2024 | 17.50 | 0.23 | 1.33% | 17.19 | 17.51 | 17.185 | 30,639,666 |
| May 21 2024 | 17.27 | -0.25 | -1.43% | 17.51 | 17.52 | 17.14 | 31,170,445 |
| May 20 2024 | 17.52 | 0.12 | 0.69% | 17.39 | 17.56 | 17.355 | 28,261,161 |
| May 17 2024 | 17.40 | 0.10 | 0.58% | 17.41 | 17.41 | 17.26 | 25,883,725 |
| May 16 2024 | 17.30 | -0.03 | -0.17% | 17.32 | 17.37 | 17.15 | 24,672,438 |
| May 15 2024 | 17.33 | 0.03 | 0.17% | 17.35 | 17.44 | 17.18 | 30,827,646 |
| May 14 2024 | 17.30 | 0.04 | 0.23% | 17.28 | 17.34 | 17.22 | 23,526,286 |
| May 13 2024 | 17.26 | 0.09 | 0.52% | 17.19 | 17.34 | 17.15 | 28,003,972 |
| May 10 2024 | 17.17 | -0.01 | -0.06% | 17.20 | 17.22 | 17.12 | 19,225,028 |
| May 09 2024 | 17.18 | 0.07 | 0.41% | 17.10 | 17.19 | 17.04 | 22,545,436 |
| May 08 2024 | 17.11 | 0.03 | 0.18% | 17.03 | 17.20 | 17.00 | 25,250,408 |
| May 07 2024 | 17.08 | 0.09 | 0.53% | 17.06 | 17.21 | 17.00 | 28,037,313 |
| May 06 2024 | 16.99 | 0.14 | 0.83% | 16.94 | 17.04 | 16.91 | 24,180,826 |
| May 03 2024 | 16.85 | 0.03 | 0.18% | 16.81 | 16.92 | 16.73 | 23,979,316 |
| May 02 2024 | 16.82 | -0.10 | -0.59% | 16.95 | 16.99 | 16.73 | 32,163,047 |
| May 01 2024 | 16.92 | 0.03 | 0.18% | 16.83 | 17.10 | 16.78 | 39,142,416 |
| Apr 30 2024 | 16.89 | -0.13 | -0.76% | 16.91 | 16.98 | 16.80 | 31,794,959 |
| Apr 29 2024 | 17.02 | 0.27 | 1.61% | 16.99 | 17.28 | 16.99 | 43,547,358 |
